Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.630 | 2.640 | 2.530 | 2.560 | 1,591,327 | -0.07(-2.66%) |
Apr 27, 2017 | 2.570 | 2.720 | 2.550 | 2.630 | 2,185,501 | +0.06(+2.33%) |
Apr 26, 2017 | 2.570 | 2.620 | 2.510 | 2.570 | 2,446,583 | +0.02(+0.78%) |
Apr 25, 2017 | 2.420 | 2.550 | 2.400 | 2.550 | 2,630,041 | +0.15(+6.25%) |
Apr 24, 2017 | 2.420 | 2.440 | 2.380 | 2.400 | 1,423,869 | +0.02(+0.84%) |
Apr 21, 2017 | 2.430 | 2.450 | 2.380 | 2.380 | 1,206,474 | -0.04(-1.65%) |
Apr 20, 2017 | 2.430 | 2.480 | 2.390 | 2.420 | 2,121,296 | +0.01(+0.41%) |
Apr 19, 2017 | 2.450 | 2.490 | 2.380 | 2.410 | 1,681,254 | -0.01(-0.41%) |
Apr 18, 2017 | 2.390 | 2.440 | 2.370 | 2.420 | 1,951,056 | +0.03(+1.26%) |
Apr 17, 2017 | 2.340 | 2.420 | 2.330 | 2.390 | 1,490,420 | +0.05(+2.14%) |
Apr 13, 2017 | 2.350 | 2.390 | 2.300 | 2.340 | 1,409,980 | -0.01(-0.43%) |
Apr 12, 2017 | 2.340 | 2.400 | 2.300 | 2.350 | 1,298,569 | +0.02(+0.86%) |
Apr 11, 2017 | 2.570 | 2.580 | 2.310 | 2.330 | 4,352,854 | -0.24(-9.34%) |
Apr 10, 2017 | 2.480 | 2.730 | 2.450 | 2.570 | 15,344,139 | +0.42(+19.53%) |
Apr 07, 2017 | 2.120 | 2.150 | 2.050 | 2.150 | 1,297,873 | +0.03(+1.42%) |
Apr 06, 2017 | 2.100 | 2.140 | 2.070 | 2.120 | 1,333,190 | +0.03(+1.44%) |
Apr 05, 2017 | 2.160 | 2.190 | 2.070 | 2.090 | 1,715,532 | -0.06(-2.79%) |
Apr 04, 2017 | 2.200 | 2.270 | 2.135 | 2.150 | 1,271,400 | -0.06(-2.71%) |
Apr 03, 2017 | 2.290 | 2.400 | 2.210 | 2.210 | 2,655,681 | -0.06(-2.64%) |
Mar 31, 2017 | 2.210 | 2.280 | 2.190 | 2.270 | 1,343,829 | +0.06(+2.71%) |
Mar 30, 2017 | 2.230 | 2.270 | 2.150 | 2.210 | 1,283,183 | -0.03(-1.34%) |
Mar 29, 2017 | 2.220 | 2.379 | 2.200 | 2.240 | 2,141,000 | +0.02(+0.90%) |
Mar 28, 2017 | 2.270 | 2.310 | 2.190 | 2.220 | 1,107,329 | -0.05(-2.20%) |
Mar 27, 2017 | 2.100 | 2.270 | 2.090 | 2.270 | 1,986,307 | +0.15(+7.08%) |
Mar 24, 2017 | 2.110 | 2.150 | 2.090 | 2.120 | 938,340 | +0.01(+0.47%) |
Mar 23, 2017 | 2.100 | 2.160 | 2.080 | 2.110 | 1,146,744 | +0.01(+0.48%) |
Mar 22, 2017 | 2.070 | 2.110 | 2.040 | 2.100 | 1,500,767 | +0.05(+2.44%) |
Mar 21, 2017 | 2.120 | 2.180 | 2.050 | 2.050 | 2,015,127 | -0.06(-2.84%) |
Mar 20, 2017 | 2.100 | 2.160 | 2.090 | 2.110 | 1,053,290 | +0.01(+0.48%) |
Mar 17, 2017 | 2.070 | 2.130 | 2.060 | 2.100 | 1,719,232 | +0.01(+0.48%) |
Mar 16, 2017 | 2.120 | 2.130 | 2.070 | 2.090 | 1,053,151 | -0.03(-1.42%) |
Mar 15, 2017 | 2.070 | 2.145 | 2.070 | 2.120 | 1,355,737 | +0.06(+2.91%) |
Mar 14, 2017 | 2.120 | 2.120 | 2.050 | 2.060 | 1,364,394 | -0.07(-3.29%) |
Mar 13, 2017 | 2.130 | 2.165 | 2.100 | 2.130 | 930,306 | +0.02(+0.95%) |
Mar 10, 2017 | 2.120 | 2.130 | 2.070 | 2.110 | 1,136,631 | +0.00(+0.00%) |
Mar 09, 2017 | 2.130 | 2.140 | 2.070 | 2.110 | 1,157,532 | -0.01(-0.47%) |
Mar 08, 2017 | 2.110 | 2.170 | 2.100 | 2.120 | 1,153,119 | +0.01(+0.47%) |
Mar 07, 2017 | 2.130 | 2.160 | 2.100 | 2.110 | 1,127,297 | -0.02(-0.94%) |
Mar 06, 2017 | 2.200 | 2.210 | 2.110 | 2.130 | 1,232,543 | -0.06(-2.74%) |
Mar 03, 2017 | 2.200 | 2.320 | 2.140 | 2.190 | 2,580,167 | -0.01(-0.45%) |
Mar 02, 2017 | 2.130 | 2.230 | 2.060 | 2.200 | 2,194,714 | +0.07(+3.29%) |
Mar 01, 2017 | 2.190 | 2.220 | 2.110 | 2.130 | 2,102,466 | -0.02(-0.93%) |
Feb 28, 2017 | 2.200 | 2.200 | 2.120 | 2.150 | 1,802,675 | -0.05(-2.27%) |
Feb 27, 2017 | 2.160 | 2.210 | 2.120 | 2.200 | 1,975,096 | +0.05(+2.33%) |
Feb 24, 2017 | 2.110 | 2.150 | 2.060 | 2.150 | 997,069 | +0.02(+0.94%) |
Feb 23, 2017 | 2.160 | 2.170 | 2.100 | 2.130 | 854,798 | -0.01(-0.47%) |
Feb 22, 2017 | 2.190 | 2.250 | 2.130 | 2.140 | 862,273 | -0.06(-2.73%) |
Feb 21, 2017 | 2.290 | 2.290 | 2.180 | 2.200 | 949,645 | -0.08(-3.51%) |
Feb 17, 2017 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.400 | 2.410 | 2.260 | 2.280 | 1,407,219 | -0.12(-5.00%) |
Feb 15, 2017 | 2.430 | 2.440 | 2.320 | 2.400 | 1,293,606 | -0.02(-0.83%) |
Feb 14, 2017 | 2.350 | 2.450 | 2.200 | 2.420 | 4,255,383 | +0.06(+2.54%) |
Feb 13, 2017 | 2.200 | 2.380 | 2.175 | 2.360 | 2,273,173 | +0.18(+8.26%) |
Feb 10, 2017 | 2.160 | 2.190 | 2.130 | 2.180 | 1,312,349 | +0.03(+1.40%) |
Feb 09, 2017 | 2.090 | 2.150 | 2.080 | 2.150 | 1,820,481 | +0.07(+3.37%) |
Feb 08, 2017 | 2.080 | 2.100 | 2.050 | 2.080 | 1,318,618 | -0.01(-0.48%) |
Feb 07, 2017 | 2.110 | 2.120 | 2.040 | 2.090 | 1,058,438 | -0.01(-0.48%) |
Feb 06, 2017 | 2.090 | 2.110 | 2.060 | 2.100 | 895,590 | +0.01(+0.48%) |
Feb 03, 2017 | 2.060 | 2.100 | 2.035 | 2.090 | 1,361,639 | +0.06(+2.96%) |
Feb 02, 2017 | 2.040 | 2.070 | 2.010 | 2.030 | 939,033 | +0.00(+0.00%) |